FinancialContent is the trusted provider of stock market information to the media industry.
(NY: )
N/A   UNCHANGED
Last Price  /  Updated:   /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.72 10.80 10.67 10.72 31,164 +0.02(+0.19%)
Nov 27, 2009 10.60 10.71 10.60 10.70 9,900 -0.01(-0.09%)
Nov 25, 2009 10.65 10.76 10.65 10.71 43,773 +0.11(+1.04%)
Nov 24, 2009 10.47 10.65 10.47 10.60 108,248 +0.13(+1.24%)
Nov 23, 2009 10.54 10.62 10.47 10.47 42,399 +0.00(+0.00%)
Nov 20, 2009 10.46 10.59 10.41 10.47 78,959 +0.09(+0.87%)
Nov 19, 2009 10.46 10.53 10.24 10.38 78,480 -0.17(-1.61%)
Nov 18, 2009 10.58 10.59 10.50 10.55 29,476 +0.06(+0.57%)
Nov 17, 2009 10.60 10.60 10.49 10.49 37,356 -0.10(-0.91%)
Nov 16, 2009 10.55 10.60 10.55 10.59 10,850 +0.04(+0.34%)
Nov 13, 2009 10.56 10.61 10.50 10.55 38,124 +0.12(+1.15%)
Nov 12, 2009 10.54 10.67 10.43 10.43 43,338 -0.12(-1.14%)
Nov 11, 2009 10.70 10.70 10.40 10.55 76,833 -0.11(-0.99%)
Nov 10, 2009 10.68 10.71 10.57 10.66 29,750 -0.02(-0.22%)
Nov 09, 2009 10.73 10.80 10.68 10.68 53,364 -0.06(-0.56%)
Nov 06, 2009 10.75 10.95 10.68 10.74 26,965 -0.02(-0.19%)
Nov 05, 2009 10.75 10.84 10.75 10.76 18,945 +0.00(+0.00%)
Nov 04, 2009 10.74 10.82 10.74 10.76 22,548 -0.01(-0.09%)
Nov 03, 2009 10.82 10.93 10.57 10.77 45,000 -0.06(-0.55%)
Nov 02, 2009 10.85 10.99 10.76 10.83 21,092 -0.32(-2.87%)
Oct 30, 2009 11.12 11.15 10.68 11.15 31,360 +0.03(+0.27%)
Oct 29, 2009 11.16 11.16 11.10 11.12 25,350 -0.03(-0.27%)
Oct 28, 2009 11.16 11.16 11.10 11.15 17,319 +0.02(+0.15%)
Oct 27, 2009 11.17 11.20 11.12 11.13 12,063 -0.05(-0.41%)
Oct 26, 2009 11.18 11.18 11.07 11.18 22,689 -0.00(-0.00%)
Oct 23, 2009 11.24 11.24 11.18 11.18 7,241 -0.12(-1.06%)
Oct 22, 2009 11.30 11.30 11.21 11.30 17,232 +0.01(+0.09%)
Oct 21, 2009 11.27 11.31 11.21 11.29 6,716 +0.06(+0.53%)
Oct 20, 2009 11.14 11.23 11.14 11.23 32,423 -0.02(-0.18%)
Oct 19, 2009 11.24 11.25 11.06 11.25 5,400 +0.07(+0.63%)
Oct 16, 2009 11.22 11.22 11.18 11.18 3,678 +0.05(+0.42%)
Oct 15, 2009 11.18 11.24 11.12 11.13 7,416 -0.04(-0.39%)
Oct 14, 2009 11.27 11.34 11.14 11.18 14,644 -0.00(-0.04%)
Oct 13, 2009 11.22 11.32 11.12 11.18 17,665 -0.07(-0.61%)
Oct 12, 2009 11.23 11.27 11.20 11.25 21,887 +0.03(+0.27%)
Oct 09, 2009 11.15 11.22 11.08 11.22 11,370 +0.12(+1.08%)
Oct 08, 2009 11.08 11.15 11.08 11.10 10,281 +0.04(+0.36%)
Oct 07, 2009 11.12 11.14 11.05 11.06 4,200 -0.05(-0.45%)
Oct 06, 2009 11.12 11.19 11.11 11.11 16,882 -0.06(-0.54%)
Oct 05, 2009 11.16 11.23 11.16 11.17 26,437 -0.04(-0.37%)
Oct 02, 2009 11.33 11.33 11.21 11.21 15,253 -0.13(-1.14%)
Oct 01, 2009 11.33 11.34 11.32 11.34 5,778 -0.02(-0.18%)
Sep 30, 2009 11.24 11.36 11.24 11.36 17,152 +0.05(+0.44%)
Sep 29, 2009 11.33 11.33 11.25 11.31 18,703 +0.04(+0.35%)
Sep 28, 2009 11.03 11.40 11.03 11.27 27,778 +0.33(+3.02%)
Sep 25, 2009 11.04 11.06 10.87 10.94 20,518 -0.04(-0.36%)
Sep 24, 2009 11.05 11.10 10.95 10.98 24,969 -0.08(-0.72%)
Sep 23, 2009 11.00 11.07 10.94 11.06 34,665 +0.07(+0.64%)
Sep 22, 2009 10.93 10.99 10.86 10.99 6,206 +0.05(+0.46%)
Sep 21, 2009 10.96 10.97 10.83 10.94 14,235 -0.03(-0.27%)
Sep 18, 2009 10.79 10.97 10.79 10.97 48,886 +0.12(+1.11%)
Sep 17, 2009 11.00 11.00 10.56 10.85 28,884 -0.12(-1.09%)
Sep 16, 2009 10.89 11.01 10.87 10.97 30,309 +0.07(+0.62%)
Sep 15, 2009 10.95 11.04 10.89 10.90 26,950 -0.06(-0.52%)
Sep 14, 2009 10.91 11.15 10.81 10.96 45,060 +0.04(+0.37%)
Sep 11, 2009 10.75 10.92 10.75 10.92 44,480 +0.06(+0.55%)
Sep 10, 2009 10.84 10.86 10.74 10.86 26,672 +0.11(+1.02%)
Sep 09, 2009 10.64 10.75 10.56 10.75 14,224 +0.11(+1.03%)
Sep 08, 2009 10.57 10.65 10.57 10.64 35,625 +0.05(+0.47%)
Sep 04, 2009 10.59 10.64 10.48 10.59 63,073 +0.11(+1.05%)
Sep 03, 2009 10.49 10.67 10.43 10.48 16,220 +0.02(+0.19%)
Sep 02, 2009 10.55 10.64 10.43 10.46 14,855 -0.10(-0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.